Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthera Pharmaceuticals Inc (OP: ANTH )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0400 0.0400 0.0310 0.0382 19,100 +0.00(+0.53%)
Jan 30, 2020 0.0380 0.0380 0.0380 20 +0.00(+0.00%)
Jan 29, 2020 0.0355 0.0400 0.0310 0.0380 5,536 -0.00(-5.00%)
Jan 28, 2020 0.0310 0.0415 0.0310 0.0400 13,801 -0.00(-3.61%)
Jan 27, 2020 0.0400 0.0415 0.0310 0.0415 39,045 +0.00(+6.68%)
Jan 24, 2020 0.0400 0.0419 0.0270 0.0389 45,400 -0.00(-7.16%)
Jan 23, 2020 0.0211 0.0449 0.0205 0.0419 60,275 -0.00(-2.56%)
Jan 22, 2020 0.0220 0.0430 0.0220 0.0430 7,476 +0.00(+8.04%)
Jan 21, 2020 0.0201 0.0399 0.0201 0.0398 89,629 +0.01(+42.65%)
Jan 17, 2020 0.0265 0.0285 0.0239 0.0279 54,500 -0.00(-2.11%)
Jan 16, 2020 0.0290 0.0290 0.0202 0.0285 34,175 -0.00(-0.35%)
Jan 15, 2020 0.0290 0.0290 0.0220 0.0286 13,090 +0.00(+13.04%)
Jan 14, 2020 0.0250 0.0253 0.0250 0.0253 56,514 -0.00(-11.85%)
Jan 13, 2020 0.0290 0.0290 0.0270 0.0287 31,610 -0.00(-1.03%)
Jan 10, 2020 0.0200 0.0290 0.0200 0.0290 2,000 +0.00(+0.69%)
Jan 09, 2020 0.0201 0.0288 0.0201 0.0288 2,485 -0.00(-8.28%)
Jan 08, 2020 0.0300 0.0325 0.0188 0.0314 506,459 -0.00(-4.85%)
Jan 07, 2020 0.0250 0.0344 0.0250 0.0330 24,677 -0.00(-8.33%)
Jan 06, 2020 0.0358 0.0360 0.0251 0.0360 44,366 +0.00(+5.88%)
Jan 03, 2020 0.0310 0.0350 0.0310 0.0340 7,000 +0.00(+5.26%)
Jan 02, 2020 0.0248 0.0360 0.0248 0.0323 15,313 -0.00(-5.56%)
Dec 31, 2019 0.0266 0.0360 0.0250 0.0342 102,000 +0.00(+8.92%)
Dec 30, 2019 0.0260 0.0314 0.0250 0.0314 174,600 -0.00(-0.32%)
Dec 27, 2019 0.0260 0.0315 0.0260 0.0315 50,700 +0.00(+8.62%)
Dec 26, 2019 0.0300 0.0323 0.0250 0.0290 651,686 -0.00(-10.22%)
Dec 24, 2019 0.0301 0.0323 0.0300 0.0323 47,300 +0.00(+0.00%)
Dec 23, 2019 0.0285 0.0323 0.0285 0.0323 70,482 -0.00(-1.22%)
Dec 20, 2019 0.0310 0.0360 0.0301 0.0327 24,500 -0.00(-9.17%)
Dec 19, 2019 0.0301 0.0389 0.0300 0.0360 43,399 -0.00(-9.55%)
Dec 18, 2019 0.0285 0.0400 0.0285 0.0398 14,614 -0.00(-0.50%)
Dec 17, 2019 0.0185 0.0419 0.0185 0.0400 70,733 +0.00(+8.11%)
Dec 16, 2019 0.0285 0.0379 0.0285 0.0370 42,639 -0.00(-0.27%)
Dec 13, 2019 0.0171 0.0389 0.0171 0.0371 420,900 -0.00(-7.25%)
Dec 12, 2019 0.0340 0.0400 0.0335 0.0400 11,947 +0.00(+9.59%)
Dec 11, 2019 0.0341 0.0390 0.0340 0.0365 71,683 -0.00(-6.41%)
Dec 10, 2019 0.0371 0.0390 0.0341 0.0390 20,261 -0.00(-7.14%)
Dec 09, 2019 0.0301 0.0424 0.0301 0.0420 30,380 +0.00(+0.24%)
Dec 06, 2019 0.0344 0.0419 0.0340 0.0419 51,100 -0.00(-2.10%)
Dec 05, 2019 0.0342 0.0430 0.0335 0.0428 171,077 +0.01(+22.64%)
Dec 04, 2019 0.0341 0.0430 0.0341 0.0349 28,943 -0.01(-18.84%)
Dec 03, 2019 0.0430 0.0430 0.0335 0.0430 7,308 +0.00(+3.37%)
Dec 02, 2019 0.0335 0.0430 0.0335 0.0416 5,955 -0.00(-3.26%)
Nov 29, 2019 0.0415 0.0430 0.0415 0.0430 20,000 +0.00(+7.50%)
Nov 27, 2019 0.0271 0.0437 0.0271 0.0400 71,600 +0.00(+10.80%)
Nov 26, 2019 0.0326 0.0399 0.0300 0.0361 24,034 -0.00(-9.75%)
Nov 25, 2019 0.0326 0.0400 0.0326 0.0400 16,677 +0.00(+12.36%)
Nov 22, 2019 0.0326 0.0400 0.0326 0.0356 15,800 -0.00(-11.00%)
Nov 21, 2019 0.0345 0.0400 0.0338 0.0400 4,798 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0440 0.0326 0.0400 55,843 +0.00(+0.00%)
Nov 19, 2019 0.0391 0.0440 0.0311 0.0400 9,921 -0.00(-11.11%)
Nov 18, 2019 0.0322 0.0450 0.0322 0.0450 21,420 +0.00(+0.00%)
Nov 15, 2019 0.0347 0.0450 0.0312 0.0450 58,100 +0.00(+8.17%)
Nov 14, 2019 0.0356 0.0416 0.0312 0.0416 25,318 +0.00(+4.00%)
Nov 13, 2019 0.0321 0.0400 0.0316 0.0400 40,726 +0.00(+0.00%)
Nov 12, 2019 0.0340 0.0400 0.0340 0.0400 4,616 -0.01(-14.89%)
Nov 11, 2019 0.0497 0.0497 0.0370 0.0470 21,091 +0.00(+0.00%)
Nov 08, 2019 0.0450 0.0497 0.0340 0.0470 44,800 +0.00(+4.44%)
Nov 07, 2019 0.0400 0.0460 0.0312 0.0450 57,085 -0.01(-10.00%)
Nov 06, 2019 0.0500 0.0500 0.0400 0.0500 7,208 +0.01(+19.05%)
Nov 05, 2019 0.0360 0.0500 0.0360 0.0420 31,764 +0.00(+5.00%)
Nov 04, 2019 0.0360 0.0500 0.0300 0.0400 97,965 -0.01(-17.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.